Etf Historical Data - 3UBR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Etf (3UBR)
Etf (3UBR) Historical

Etf (3UBR)

0.6492

-0.0059

(-0.90%)

Closed March 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741798500	0.7305	0	0.00	0.7305	0.7305	0.7305	0
1741712100	0.7305	0	0.00	0.7305	0.7305	0.7305	0
1741625700	0.7305	-0.07	-8.74	0.7168	0.7305	0.6893	1720
1741366500	0.8005	-0.0235	-2.85	0.8006	0.8006	0.8005	20000
1741280100	0.824	0	0.00	0.824	0.824	0.824	0
1741193700	0.824	0.0951	13.05	0.824	0.824	0.824	800
1741107300	0.7289	-0.1437	-16.47	0.7591	0.7591	0.7289	300
1741020900	0.8726	0.0374	4.48	0.8726	0.8726	0.8726	3430
1740761700	0.8352	0.015	1.83	0.8352	0.8352	0.8352	300
1740675300	0.8202	0	0.00	0.8202	0.8202	0.8202	0
1740588900	0.8202	0.0602	7.92	0.8202	0.8202	0.8202	3590
1740502500	0.76	-0.1102	-12.66	0.8	0.8	0.76	6120
1740416100	0.8702	-0.1808	-17.20	0.96	0.96	0.85	2918
1740156900	1.051	0	0.00	1.051	1.051	1.051	0
1740070500	1.051	0.06	6.16	1.051	1.051	1.051	250
1739984100	0.99	-0.0516	-4.95	1.05	1.05	0.99	1170
1739897700	1.0416	0.03	2.92	0.99	1.0416	0.987	28658
1739811300	1.012	0.03	2.74	1	1.012	0.9955	201
1739552100	0.985	0.015	1.55	1.0134	1.021	0.985	29492
1739465700	0.97	0.02	2.11	0.97	0.97	0.97	1100
1739379300	0.95	0	0.00	0.95	0.95	0.95	0
1739292900	0.95	0.0477	5.29	0.9859	0.9859	0.9405	4375
1739206500	0.9023	0.0523	6.15	0.8413	0.9225	0.8407	23619
1738947300	0.85	0.23	37.10	0.8214	0.85	0.8	23796
1738860900	0.62	0.06	10.71	0.5699999	0.62	0.5699999	5070
1738774500	0.56	-0.018	-3.11	0.7407	0.7549	0.56	13530
1738688100	0.578	0	0.00	0.578	0.578	0.578	0
1738601700	0.578	0	0.00	0.578	0.578	0.578	0
1738342500	0.578	0	0.00	0.578	0.578	0.578	0
1738256100	0.578	-0.1002	-14.77	0.5941999	0.5941999	0.5557	32463
1738169700	0.6782	-0.0033	-0.48	0.6782	0.6782	0.6782	200
1738083300	0.6815	0	0.00	0.6815	0.6815	0.6815	0
1737996900	0.6815	-0.0159	-2.28	0.6421	0.6815	0.64	12645
1737737700	0.6974	0.0244	3.63	0.6974	0.6974	0.6974	300
1737651300	0.673	0	0.00	0.673	0.673	0.673	0
1737564900	0.673	0.028	4.34	0.673	0.673	0.673	130
1737478500	0.645	-0.0763	-10.58	0.645	0.645	0.645	5000
1737392100	0.7213	0	0.00	0.7213	0.7213	0.7213	0
1737132900	0.7213	0.0557	8.37	0.7213	0.7213	0.7213	30000
1737046500	0.6656	0.0156	2.40	0.6656	0.6656	0.6656	4380
1736960100	0.65	0	0.00	0.65	0.65	0.65	0
1736873700	0.65	0	0.00	0.65	0.65	0.65	0
1736787300	0.65	0.0513	8.57	0.65	0.65	0.65	2000
1736528100	0.5987	0	0.00	0.5987	0.5987	0.5987	0
1736441700	0.5987	-0.0025	-0.42	0.5987	0.5987	0.5987	4790
1736355300	0.6012	-0.0431	-6.69	0.6262	0.6262	0.6012	6060
1736268900	0.6443	0	0.00	0.6443	0.6443	0.6443	0
1736182500	0.6443	0.0512	8.63	0.6322	0.68	0.6322	36122
1735923300	0.5931	0.0981	19.82	0.5931	0.5931	0.5931	20220
1735836900	0.495	0	0.00	0.495	0.495	0.495	0
1735577700	0.495	0.0186	3.90	0.495	0.495	0.495	1200
1735318500	0.4764	0	0.00	0.4764	0.4764	0.4764	0
1734972900	0.4764	0	0.00	0.4764	0.4764	0.4764	0
1734713700	0.4764	-0.0596	-11.12	0.4764	0.4764	0.4764	6030
1734627300	0.536	0.0282	5.55	0.536	0.536	0.536	5810
1734540900	0.5078	-0.0722	-12.45	0.5078	0.5078	0.5078	500
1734422400	0.58	0	0.00	0.58	0.58	0.58	0
1734336000	0.58	0	0.00	0.58	0.58	0.58	0
1734076800	0.58	0	0.00	0.58	0.58	0.58	0

Hedera Hashgraph

Aurwest Resources (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions